Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

18.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.057 5.031 5.031 5.031 828,023 +0.00(+0.00%)
Dec 30, 2014 4.997 5.057 4.963 5.031 446,081 +0.03(+0.51%)
Dec 29, 2014 4.997 5.057 4.971 5.005 819,436 +0.01(+0.17%)
Dec 26, 2014 5.031 5.048 4.971 4.997 274,740 -0.01(-0.17%)
Dec 24, 2014 5.048 5.005 5.005 5.005 280,597 -0.04(-0.85%)
Dec 23, 2014 5.057 5.065 4.997 5.048 1,047,658 +0.03(+0.51%)
Dec 22, 2014 4.997 5.065 4.933 5.023 632,347 +0.02(+0.34%)
Dec 19, 2014 4.988 5.074 4.911 5.005 4,173,455 +0.01(+0.17%)
Dec 18, 2014 4.920 4.997 4.877 4.997 1,091,190 +0.18(+3.74%)
Dec 17, 2014 4.637 4.817 4.594 4.817 1,787,676 +0.17(+3.69%)
Dec 16, 2014 4.680 4.783 4.628 4.645 981,962 -0.03(-0.55%)
Dec 15, 2014 4.800 4.851 4.654 4.671 800,357 -0.07(-1.45%)
Dec 12, 2014 4.671 4.843 4.671 4.740 1,503,425 -0.03(-0.54%)
Dec 11, 2014 4.971 4.997 4.740 4.765 842,450 -0.16(-3.30%)
Dec 10, 2014 4.988 5.035 4.894 4.928 1,864,968 -0.11(-2.21%)
Dec 09, 2014 4.885 5.074 4.834 5.040 1,584,979 +0.05(+1.03%)
Dec 08, 2014 4.663 5.005 4.645 4.988 1,817,242 +0.30(+6.40%)
Dec 05, 2014 4.517 4.748 4.517 4.688 1,996,467 +0.19(+4.19%)
Dec 04, 2014 4.474 4.517 4.465 4.500 980,505 +0.01(+0.19%)
Dec 03, 2014 4.397 4.517 4.397 4.491 1,099,672 +0.09(+1.95%)
Dec 02, 2014 4.354 4.457 4.337 4.405 704,297 +0.08(+1.78%)
Dec 01, 2014 4.380 4.414 4.328 4.328 715,443 -0.07(-1.56%)
Nov 28, 2014 4.423 4.448 4.380 4.397 1,083,439 -0.02(-0.39%)
Nov 26, 2014 4.423 4.414 4.414 4.414 779,488 +0.01(+0.19%)
Nov 25, 2014 4.465 4.483 4.371 4.405 1,963,261 -0.04(-0.96%)
Nov 24, 2014 4.303 4.448 4.285 4.448 1,109,231 +0.17(+4.01%)
Nov 21, 2014 4.294 4.320 4.226 4.277 1,810,315 +0.03(+0.60%)
Nov 20, 2014 4.166 4.251 4.123 4.251 836,473 +0.08(+1.85%)
Nov 19, 2014 4.226 4.251 4.114 4.174 511,226 -0.04(-1.02%)
Nov 18, 2014 4.260 4.277 4.217 4.217 705,351 -0.02(-0.40%)
Nov 17, 2014 4.285 4.294 4.226 4.234 507,759 -0.05(-1.20%)
Nov 14, 2014 4.285 4.333 4.243 4.285 1,231,138 +0.01(+0.20%)
Nov 13, 2014 4.337 4.405 4.243 4.277 799,926 -0.09(-1.96%)
Nov 12, 2014 4.354 4.448 4.354 4.363 1,061,123 +0.00(+0.00%)
Nov 11, 2014 4.423 4.457 4.354 4.363 738,802 -0.05(-1.17%)
Nov 10, 2014 4.500 4.517 4.397 4.414 1,049,126 -0.09(-1.90%)
Nov 07, 2014 4.483 4.517 4.474 4.500 665,211 +0.00(+0.00%)
Nov 06, 2014 4.500 4.525 4.405 4.500 1,187,979 +0.03(+0.57%)
Nov 05, 2014 4.440 4.513 4.397 4.474 707,706 +0.06(+1.36%)
Nov 04, 2014 4.440 4.465 4.311 4.414 598,976 -0.05(-1.15%)
Nov 03, 2014 4.500 4.543 4.423 4.465 827,896 +0.00(+0.00%)
Oct 31, 2014 4.465 4.500 4.440 4.465 1,162,326 +0.07(+1.56%)
Oct 30, 2014 4.405 4.414 4.303 4.397 1,303,990 -0.06(-1.35%)
Oct 29, 2014 4.380 4.483 4.230 4.457 919,442 +0.05(+1.17%)
Oct 28, 2014 4.054 4.405 3.883 4.405 1,384,933 +0.36(+8.90%)
Oct 27, 2014 4.028 4.080 4.037 4.046 575,120 +0.01(+0.21%)
Oct 24, 2014 4.140 4.178 3.977 4.037 1,129,030 -0.08(-1.87%)
Oct 23, 2014 4.191 4.260 4.106 4.114 650,707 +0.03(+0.63%)
Oct 22, 2014 4.183 4.243 4.080 4.088 506,986 -0.07(-1.65%)
Oct 21, 2014 4.166 4.277 4.148 4.157 803,778 +0.08(+1.89%)
Oct 20, 2014 3.986 4.148 3.986 4.080 511,825 +0.04(+1.06%)
Oct 17, 2014 4.131 4.166 3.960 4.037 1,043,186 -0.05(-1.26%)
Oct 16, 2014 3.831 4.153 3.823 4.088 1,351,380 +0.16(+4.15%)
Oct 15, 2014 4.011 4.071 3.823 3.926 1,494,462 -0.25(-5.95%)
Oct 14, 2014 4.123 4.268 4.080 4.174 973,675 +0.10(+2.53%)
Oct 13, 2014 3.926 4.166 3.926 4.071 883,442 +0.15(+3.71%)
Oct 10, 2014 3.866 3.977 3.861 3.926 917,328 +0.02(+0.44%)
Oct 09, 2014 4.148 4.148 3.883 3.908 565,379 -0.22(-5.39%)
Oct 08, 2014 3.951 4.140 3.917 4.131 600,298 +0.17(+4.33%)
Oct 07, 2014 4.046 4.071 3.926 3.960 1,070,334 -0.10(-2.53%)
Oct 06, 2014 4.191 4.200 4.063 4.063 466,901 -0.11(-2.67%)
Oct 03, 2014 4.208 4.285 4.174 4.174 438,495 +0.04(+1.04%)
Oct 02, 2014 4.054 4.191 4.054 4.131 466,977 +0.06(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.